Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
City Office REIT Inc
(NY:
CIO
)
6.000
-0.220 (-3.54%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
9.532
9.682
9.532
9.682
676,256
+0.14(+1.50%)
Dec 30, 2019
9.539
9.539
9.446
9.539
878,188
+0.01(+0.08%)
Dec 27, 2019
9.489
9.553
9.432
9.532
467,640
+0.06(+0.68%)
Dec 26, 2019
9.467
9.489
9.425
9.467
185,316
+0.01(+0.15%)
Dec 24, 2019
9.467
9.510
9.446
9.453
125,253
-0.02(-0.23%)
Dec 23, 2019
9.489
9.532
9.374
9.475
511,075
+0.04(+0.46%)
Dec 20, 2019
9.260
9.482
9.238
9.432
3,337,857
+0.19(+2.09%)
Dec 19, 2019
9.253
9.281
9.167
9.238
472,406
+0.01(+0.16%)
Dec 18, 2019
9.045
9.274
9.045
9.224
532,790
+0.19(+2.06%)
Dec 17, 2019
9.045
9.074
8.980
9.038
291,167
+0.03(+0.32%)
Dec 16, 2019
8.959
9.038
8.959
9.009
437,747
+0.05(+0.56%)
Dec 13, 2019
9.095
9.152
8.887
8.959
539,832
-0.16(-1.73%)
Dec 12, 2019
9.281
9.317
9.095
9.117
505,634
-0.19(-2.00%)
Dec 11, 2019
9.460
9.478
9.219
9.303
420,654
-0.17(-1.81%)
Dec 10, 2019
9.453
9.539
9.432
9.475
343,416
+0.01(+0.15%)
Dec 09, 2019
9.489
9.525
9.439
9.460
440,052
-0.03(-0.30%)
Dec 06, 2019
9.496
9.582
9.482
9.489
552,120
+0.02(+0.23%)
Dec 05, 2019
9.496
9.571
9.428
9.467
795,314
-0.03(-0.30%)
Dec 04, 2019
9.503
9.561
9.475
9.496
451,412
+0.00(+0.00%)
Dec 03, 2019
9.510
9.550
9.432
9.496
437,017
-0.05(-0.53%)
Dec 02, 2019
9.618
9.637
9.410
9.546
530,583
-0.07(-0.74%)
Nov 29, 2019
9.596
9.718
9.582
9.618
238,917
+0.00(+0.00%)
Nov 27, 2019
9.460
9.639
9.446
9.618
668,856
+0.16(+1.74%)
Nov 26, 2019
9.267
9.503
9.267
9.453
3,474,555
+0.18(+1.93%)
Nov 25, 2019
9.245
9.378
9.224
9.274
399,531
+0.04(+0.39%)
Nov 22, 2019
9.382
9.417
9.167
9.238
451,722
-0.16(-1.68%)
Nov 21, 2019
9.582
9.582
9.396
9.396
379,711
-0.19(-2.02%)
Nov 20, 2019
9.589
9.697
9.568
9.589
584,581
-0.01(-0.15%)
Nov 19, 2019
9.582
9.668
9.489
9.604
397,796
+0.07(+0.75%)
Nov 18, 2019
9.589
9.668
9.521
9.532
439,446
-0.10(-1.04%)
Nov 15, 2019
9.518
9.647
9.482
9.632
412,624
+0.14(+1.43%)
Nov 14, 2019
9.389
9.518
9.389
9.496
354,002
+0.08(+0.84%)
Nov 13, 2019
9.460
9.503
9.403
9.417
335,820
-0.09(-0.90%)
Nov 12, 2019
9.539
9.604
9.496
9.503
561,927
-0.03(-0.30%)
Nov 11, 2019
9.475
9.568
9.460
9.532
273,053
+0.01(+0.08%)
Nov 08, 2019
9.697
9.732
9.507
9.525
590,659
-0.20(-2.06%)
Nov 07, 2019
9.604
9.740
9.578
9.725
472,134
+0.13(+1.34%)
Nov 06, 2019
9.546
9.632
9.546
9.596
438,754
+0.04(+0.37%)
Nov 05, 2019
9.582
9.596
9.467
9.561
610,456
-0.06(-0.67%)
Nov 04, 2019
9.668
9.732
9.596
9.625
450,452
-0.04(-0.37%)
Nov 01, 2019
9.711
9.740
9.432
9.661
886,408
-0.04(-0.37%)
Oct 31, 2019
9.675
9.711
9.562
9.697
638,968
+0.02(+0.22%)
Oct 30, 2019
9.618
9.697
9.611
9.675
544,372
+0.04(+0.45%)
Oct 29, 2019
9.589
9.704
9.562
9.632
471,296
+0.03(+0.30%)
Oct 28, 2019
9.546
9.639
9.521
9.604
504,686
+0.01(+0.07%)
Oct 25, 2019
9.647
9.654
9.532
9.596
492,216
-0.05(-0.52%)
Oct 24, 2019
9.790
9.803
9.639
9.647
316,211
-0.12(-1.25%)
Oct 23, 2019
9.797
9.861
9.718
9.768
398,416
-0.03(-0.29%)
Oct 22, 2019
9.783
9.804
9.740
9.797
443,735
+0.01(+0.15%)
Oct 21, 2019
9.689
9.790
9.654
9.783
516,430
+0.11(+1.11%)
Oct 18, 2019
9.632
9.711
9.618
9.675
743,700
+0.02(+0.22%)
Oct 17, 2019
9.503
9.661
9.503
9.654
606,979
+0.16(+1.66%)
Oct 16, 2019
9.510
9.559
9.450
9.496
1,536,968
-0.01(-0.15%)
Oct 15, 2019
9.475
9.682
9.475
9.510
1,773,994
+0.06(+0.61%)
Oct 14, 2019
9.482
9.482
9.317
9.453
812,312
-0.03(-0.30%)
Oct 11, 2019
9.553
9.604
9.475
9.482
2,053,346
-0.02(-0.23%)
Oct 10, 2019
9.625
9.661
9.503
9.503
1,230,459
-0.08(-0.86%)
Oct 09, 2019
9.642
9.684
9.480
9.586
1,454,709
-0.06(-0.58%)
Oct 08, 2019
9.860
9.867
9.635
9.642
1,311,627
-0.23(-2.28%)
Oct 07, 2019
9.923
9.952
9.846
9.867
1,302,105
-0.05(-0.50%)
Oct 04, 2019
9.923
10.01
9.860
9.916
1,218,968
+0.04(+0.36%)
Oct 03, 2019
9.860
10.03
9.818
9.881
6,710,776
-0.24(-2.36%)
Oct 02, 2019
10.02
10.12
9.938
10.12
729,251
+0.08(+0.84%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.